International Flavors & Fragrances, Inc. (NY: IFF )

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.36 25.50 25.09 25.37 416,380 +0.01(+0.06%)
Dec 30, 2002 25.06 25.46 24.93 25.36 589,296 +0.48(+1.92%)
Dec 27, 2002 24.89 24.98 24.72 24.88 568,131 -0.01(-0.03%)
Dec 26, 2002 24.65 24.93 24.59 24.89 224,375 +0.31(+1.26%)
Dec 24, 2002 24.43 24.69 24.43 24.58 83,137 -0.03(-0.12%)
Dec 23, 2002 24.69 24.69 24.46 24.61 455,252 -0.04(-0.18%)
Dec 20, 2002 24.22 24.76 24.22 24.65 635,222 +0.46(+1.88%)
Dec 19, 2002 24.20 24.29 24.04 24.20 428,830 -0.01(-0.03%)
Dec 18, 2002 24.01 24.26 23.99 24.20 384,841 +0.20(+0.84%)
Dec 17, 2002 24.23 24.27 24.00 24.00 321,208 -0.29(-1.19%)
Dec 16, 2002 23.96 24.36 23.68 24.29 409,187 +0.45(+1.88%)
Dec 13, 2002 23.51 23.99 23.49 23.84 317,058 +0.07(+0.27%)
Dec 12, 2002 24.07 24.07 23.65 23.78 211,372 -0.22(-0.90%)
Dec 11, 2002 24.07 24.13 23.86 23.99 382,351 -0.17(-0.72%)
Dec 10, 2002 23.89 24.17 23.73 24.17 458,572 +0.41(+1.73%)
Dec 09, 2002 23.82 24.04 23.71 23.75 548,350 -0.20(-0.81%)
Dec 06, 2002 23.57 23.97 23.55 23.95 275,696 +0.29(+1.22%)
Dec 05, 2002 23.89 24.07 23.54 23.66 276,941 -0.31(-1.30%)
Dec 04, 2002 23.74 24.22 23.69 23.97 389,544 +0.23(+0.97%)
Dec 03, 2002 23.57 23.99 23.49 23.74 336,286 +0.21(+0.89%)
Dec 02, 2002 23.89 23.93 23.26 23.53 450,549 -0.34(-1.42%)
Nov 29, 2002 23.42 24.00 23.42 23.87 231,568 +0.09(+0.36%)
Nov 27, 2002 23.57 24.00 23.48 23.78 634,392 -0.21(-0.87%)
Nov 26, 2002 24.37 24.37 23.88 23.99 291,189 -0.38(-1.54%)
Nov 25, 2002 24.40 24.48 24.08 24.37 296,999 +0.09(+0.36%)
Nov 22, 2002 24.29 24.43 24.14 24.28 318,856 -0.01(-0.03%)
Nov 21, 2002 24.00 24.33 23.76 24.29 536,315 +0.38(+1.60%)
Nov 20, 2002 23.93 23.96 23.62 23.91 411,815 -0.01(-0.06%)
Nov 19, 2002 23.90 24.22 23.88 23.92 385,394 +0.03(+0.12%)
Nov 18, 2002 24.27 24.27 23.82 23.89 316,919 -0.38(-1.55%)
Nov 15, 2002 24.04 24.36 23.95 24.27 262,693 +0.18(+0.75%)
Nov 14, 2002 23.60 24.21 23.57 24.09 281,091 +0.59(+2.52%)
Nov 13, 2002 23.49 23.79 23.31 23.49 437,407 +0.01(+0.03%)
Nov 12, 2002 23.52 23.91 23.42 23.49 437,960 +0.01(+0.03%)
Nov 11, 2002 23.87 24.30 23.44 23.48 267,396 -0.51(-2.11%)
Nov 08, 2002 24.06 24.51 23.96 23.99 438,099 +0.07(+0.30%)
Nov 07, 2002 24.12 24.16 23.73 23.91 433,119 -0.23(-0.96%)
Nov 06, 2002 24.34 24.34 23.78 24.14 564,950 -0.18(-0.74%)
Nov 05, 2002 23.82 24.42 23.82 24.33 594,829 +0.33(+1.36%)
Nov 04, 2002 24.90 24.90 24.00 24.00 684,746 -0.56(-2.27%)
Nov 01, 2002 24.24 24.61 24.11 24.56 658,186 +0.30(+1.25%)
Oct 31, 2002 24.47 24.58 24.21 24.25 452,624 -0.22(-0.92%)
Oct 30, 2002 24.61 24.80 24.41 24.48 1,563,157 -0.10(-0.41%)
Oct 29, 2002 23.80 24.76 23.80 24.58 911,611 +0.77(+3.25%)
Oct 28, 2002 24.25 24.25 23.67 23.80 688,066 -0.33(-1.35%)
Oct 25, 2002 24.12 24.29 23.74 24.13 773,278 +0.02(+0.09%)
Oct 24, 2002 25.12 25.15 24.05 24.11 550,425 -0.72(-2.88%)
Oct 23, 2002 24.58 24.90 24.40 24.82 396,184 +0.12(+0.50%)
Oct 22, 2002 25.40 25.43 24.36 24.70 519,438 -0.69(-2.73%)
Oct 21, 2002 25.14 25.40 25.00 25.40 607,694 +0.24(+0.95%)
Oct 18, 2002 25.13 25.33 24.95 25.16 579,613 +0.03(+0.12%)
Oct 17, 2002 25.30 25.53 25.12 25.13 756,402 +0.17(+0.67%)
Oct 16, 2002 25.14 25.47 24.73 24.96 484,025 -0.17(-0.69%)
Oct 15, 2002 25.92 25.95 25.04 25.14 1,148,160 +0.06(+0.23%)
Oct 14, 2002 24.40 25.08 24.33 25.08 2,808,150 +0.68(+2.79%)
Oct 11, 2002 24.14 24.40 24.07 24.40 1,472,826 +0.00(+0.00%)
Oct 10, 2002 24.25 24.59 24.00 24.40 1,052,018 +0.21(+0.87%)
Oct 09, 2002 24.26 24.52 23.92 24.19 683,777 -0.07(-0.30%)
Oct 08, 2002 24.40 24.76 24.11 24.26 1,017,574 -0.07(-0.30%)
Oct 07, 2002 23.53 24.54 23.53 24.33 1,189,659 +0.90(+3.86%)
Oct 04, 2002 23.75 23.96 23.19 23.43 698,164 -0.37(-1.55%)
Oct 03, 2002 23.53 24.29 23.53 23.80 612,259 +0.30(+1.29%)
Oct 02, 2002 23.88 24.05 23.35 23.49 722,787 -0.38(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.